Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biorestorative Therapies Inc (NQ: BRTX )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.400 1.450 1.377 1.400 69,825 +0.00(+0.00%)
Feb 28, 2024 1.330 1.490 1.309 1.400 247,633 +0.12(+9.37%)
Feb 27, 2024 1.340 1.340 1.260 1.280 158,907 -0.06(-4.48%)
Feb 26, 2024 1.400 1.440 1.310 1.340 73,786 -0.03(-2.19%)
Feb 23, 2024 1.320 1.370 1.300 1.370 59,548 +0.06(+4.58%)
Feb 22, 2024 1.350 1.373 1.280 1.310 81,288 -0.05(-3.68%)
Feb 21, 2024 1.410 1.450 1.360 1.360 96,241 -0.09(-6.21%)
Feb 20, 2024 1.500 1.500 1.400 1.450 112,577 -0.04(-2.68%)
Feb 16, 2024 1.460 1.500 1.430 1.490 107,832 +0.02(+1.36%)
Feb 15, 2024 1.440 1.540 1.363 1.470 149,842 +0.08(+6.14%)
Feb 14, 2024 1.450 1.450 1.360 1.385 146,532 -0.01(-1.07%)
Feb 13, 2024 1.460 1.500 1.380 1.400 146,742 -0.05(-3.45%)
Feb 12, 2024 1.420 1.526 1.360 1.450 477,792 +0.10(+7.41%)
Feb 09, 2024 1.360 1.400 1.252 1.350 445,217 +0.07(+5.47%)
Feb 08, 2024 1.400 1.400 1.200 1.280 798,580 -0.14(-9.86%)
Feb 07, 2024 1.560 1.560 1.260 1.420 781,886 -0.15(-9.55%)
Feb 06, 2024 1.550 1.650 1.340 1.570 3,493,358 -1.88(-54.49%)
Feb 05, 2024 3.210 3.670 2.630 3.450 18,837,576 +0.65(+23.21%)
Feb 02, 2024 2.480 3.000 2.360 2.800 1,078,507 +0.64(+29.63%)
Feb 01, 2024 1.760 2.388 1.750 2.160 420,760 +0.53(+32.52%)
Jan 31, 2024 1.630 1.635 1.600 1.630 1,697 +0.01(+0.62%)
Jan 30, 2024 1.620 1.655 1.590 1.620 13,376 +0.06(+3.85%)
Jan 29, 2024 1.610 1.680 1.560 1.560 11,265 -0.02(-1.27%)
Jan 26, 2024 1.590 1.640 1.570 1.580 5,426 -0.02(-1.56%)
Jan 25, 2024 1.600 1.661 1.590 1.605 10,279 +0.00(+0.31%)
Jan 24, 2024 1.640 1.710 1.550 1.600 18,785 -0.08(-5.04%)
Jan 23, 2024 1.650 1.700 1.560 1.685 13,972 +0.09(+5.97%)
Jan 22, 2024 1.615 1.650 1.588 1.590 6,208 +0.02(+1.27%)
Jan 19, 2024 1.550 1.609 1.500 1.570 4,610 -0.06(-3.68%)
Jan 18, 2024 1.680 1.691 1.540 1.630 19,316 -0.06(-3.55%)
Jan 17, 2024 1.530 1.790 1.510 1.690 53,132 +0.08(+4.97%)
Jan 16, 2024 1.580 1.643 1.530 1.610 18,548 +0.01(+0.63%)
Jan 12, 2024 1.620 1.650 1.520 1.600 17,569 -0.05(-3.03%)
Jan 11, 2024 1.720 1.760 1.630 1.650 16,533 -0.06(-3.47%)
Jan 10, 2024 1.730 1.759 1.700 1.709 4,127 -0.01(-0.73%)
Jan 09, 2024 1.750 1.765 1.703 1.722 6,085 -0.05(-2.72%)
Jan 08, 2024 1.670 1.770 1.665 1.770 6,607 +0.08(+4.67%)
Jan 05, 2024 1.880 1.940 1.691 1.691 44,099 -0.06(-3.37%)
Jan 04, 2024 1.750 1.754 1.700 1.750 4,882 +0.02(+1.45%)
Jan 03, 2024 1.735 1.785 1.671 1.725 10,983 +0.01(+0.29%)
Jan 02, 2024 1.790 1.790 1.710 1.720 4,998 -0.02(-1.14%)
Dec 29, 2023 1.825 1.825 1.680 1.740 22,335 -0.06(-3.34%)
Dec 28, 2023 1.890 1.890 1.730 1.800 11,127 -0.03(-1.64%)
Dec 27, 2023 1.840 1.850 1.730 1.830 10,208 +0.08(+4.57%)
Dec 26, 2023 1.750 1.870 1.660 1.750 19,077 +0.00(+0.12%)
Dec 22, 2023 1.700 1.836 1.590 1.748 20,911 +0.01(+0.45%)
Dec 21, 2023 1.700 1.820 1.700 1.740 7,268 -0.01(-0.57%)
Dec 20, 2023 1.840 1.840 1.570 1.750 33,540 -0.12(-6.42%)
Dec 19, 2023 1.870 1.920 1.764 1.870 33,203 -0.05(-2.60%)
Dec 18, 2023 1.900 1.950 1.880 1.920 47,917 +0.02(+1.05%)
Dec 15, 2023 1.950 1.950 1.860 1.900 12,818 -0.08(-4.04%)
Dec 14, 2023 1.910 1.980 1.818 1.980 14,290 +0.05(+2.59%)
Dec 13, 2023 1.900 1.950 1.800 1.930 6,226 +0.09(+4.89%)
Dec 12, 2023 1.920 1.990 1.810 1.840 98,042 +0.10(+5.75%)
Dec 11, 2023 1.710 1.853 1.710 1.740 6,774 -0.04(-2.25%)
Dec 08, 2023 1.760 1.785 1.700 1.780 3,322 -0.01(-0.56%)
Dec 07, 2023 1.727 1.810 1.727 1.790 5,404 -0.02(-1.07%)
Dec 06, 2023 1.745 1.890 1.700 1.809 16,552 +0.05(+2.81%)
Dec 05, 2023 1.830 1.920 1.650 1.760 37,662 -0.07(-3.83%)
Dec 04, 2023 1.850 1.939 1.802 1.830 10,942 -0.02(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.